Issara Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.500	6.500	6.500	6.500	6.446	12,700
2026-07-17	6.550	6.550	6.400	6.500	6.446	89,900
2026-07-16	6.500	6.500	6.500	6.500	6.446	10,000
2026-07-15	6.600	6.600	6.600	6.600	6.546	5,500
2026-07-14	6.600	6.650	6.500	6.600	6.546	17,400
2026-07-13	6.650	6.650	6.100	6.600	6.546	14,600
2026-07-10	6.600	6.600	6.550	6.550	6.496	4,500
2026-07-09	6.600	6.600	6.550	6.550	6.496	15,800
2026-07-08	6.600	6.650	6.600	6.650	6.595	2,300
2026-07-07	6.600	6.600	6.550	6.600	6.546	14,000
2026-07-06	6.600	6.600	6.600	6.600	6.546	6,900
2026-07-03	6.600	6.600	6.550	6.550	6.496	34,800
2026-07-02	6.600	6.600	6.550	6.600	6.546	3,900
2026-07-01	6.600	6.650	6.600	6.600	6.546	17,500
2026-06-30	6.700	6.700	6.700	6.700	6.645	200
2026-06-29	6.750	6.750	6.700	6.700	6.645	2,100
2026-06-26	6.700	6.700	6.700	6.700	6.645	100
2026-06-25	6.600	6.750	6.600	6.750	6.694	5,512
2026-06-24	6.600	6.600	6.600	6.600	6.546	4,000
2026-06-23	6.750	6.750	6.550	6.550	6.496	200
2026-06-22	6.750	6.750	6.750	6.750	6.694	1,000
2026-06-19	6.750	6.750	6.750	6.750	6.694	4,700
2026-06-17	6.600	6.750	6.600	6.750	6.694	2,500
2026-06-15	6.600	6.950	6.600	6.800	6.744	2,201
2026-06-12	6.800	6.800	6.800	6.800	6.744	1,200
2026-06-11	6.600	7.000	6.600	6.850	6.793	7,600
2026-06-10	6.600	6.600	6.550	6.550	6.496	1,000
2026-06-09	6.500	6.600	6.450	6.600	6.546	3,900
2026-06-08	6.600	6.600	6.550	6.550	6.496	900
2026-06-05	6.550	6.550	6.550	6.550	6.496	100
2026-06-04	6.600	6.600	6.600	6.600	6.546	1,019
2026-06-02	6.600	6.650	6.450	6.650	6.595	12,400
2026-05-29	6.600	6.650	6.600	6.650	6.595	1,000
2026-05-28	6.600	6.600	6.600	6.600	6.546	3,800
2026-05-27	6.600	6.600	6.600	6.600	6.546	100
2026-05-26	6.550	6.550	6.550	6.550	6.496	1,500
2026-05-25	6.600	6.600	6.600	6.600	6.546	100
2026-05-22	6.650	6.700	6.600	6.600	6.464	8,600
2026-05-21	6.600	6.650	6.600	6.650	6.513	3,200
2026-05-20	6.550	6.600	6.550	6.600	6.464	2,150
2026-05-19	6.600	6.600	6.550	6.550	6.415	7,100
2026-05-18	6.600	6.600	6.550	6.600	6.464	23,000
2026-05-15	6.650	6.650	6.600	6.600	6.464	12,201
2026-05-14	6.850	6.850	6.650	6.650	6.513	49,000
2026-05-13	6.900	7.100	6.900	6.900	6.758	2,501
2026-05-12	7.050	7.050	7.000	7.000	6.856	1,700
2026-05-11	7.000	7.000	7.000	7.000	6.856	200
2026-05-08	6.950	6.950	6.950	6.950	6.807	400
2026-05-07	6.900	6.900	6.900	6.900	6.758	7,500
2026-05-06	6.900	6.900	6.900	6.900	6.758	900
2026-05-05	6.800	6.800	6.800	6.800	6.660	4,500
2026-04-30	6.750	6.800	6.750	6.800	6.660	11,000
2026-04-28	6.700	6.700	6.700	6.700	6.562	304
2026-04-27	6.700	6.700	6.650	6.650	6.513	10,100
2026-04-24	6.900	6.900	6.900	6.900	6.758	200
2026-04-23	6.600	6.900	6.600	6.900	6.758	300
2026-04-21	6.700	6.700	6.600	6.600	6.464	5,200
2026-04-20	6.650	6.650	6.600	6.600	6.464	56,900
2026-04-17	6.750	6.750	6.650	6.650	6.513	10,500
2026-04-16	6.750	6.850	6.650	6.750	6.611	10,900

← NewerPage 2 of 7 · 399 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0500 THB
2026-05-25	0.0820 THB
2026-03-11	0.1625 THB
2025-11-24	0.1500 THB
2025-08-26	0.1300 THB
2025-05-27	0.1391 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.